34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 184500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 21409 |
| 3 | 20240610 | 184400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 4 | 20240610 | 184300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 5 | 20240610 | 184200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 6 | 20240610 | 184100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 7 | 20240610 | 184000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 8 | 20240610 | 183900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 9 | 20240610 | 183800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 10 | 20240610 | 183700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 11 | 20240610 | 183600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 12 | 20240610 | 183500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 13 | 20240610 | 183400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 14 | 20240610 | 183300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 15 | 20240610 | 183200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 16 | 20240610 | 183100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 17 | 20240610 | 183000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 18 | 20240610 | 182900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 19 | 20240610 | 182800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 20 | 20240610 | 182700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 21 | 20240610 | 182600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 22 | 20240610 | 182500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 23 | 20240610 | 182400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 24 | 20240610 | 182300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 25 | 20240610 | 182200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 26 | 20240610 | 182100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 27 | 20240610 | 182000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 28 | 20240610 | 181900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 29 | 20240610 | 181800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 30 | 20240610 | 181700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 31 | 20240610 | 181600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 32 | 20240610 | 181500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 21409 |
| 33 | 20240610 | 181400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 34 | 20240610 | 181300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 35 | 20240610 | 181200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 36 | 20240610 | 181100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 37 | 20240610 | 181000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 38 | 20240610 | 180900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 39 | 20240610 | 180800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 40 | 20240610 | 180700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 41 | 20240610 | 180600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 42 | 20240610 | 180500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 43 | 20240610 | 180400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 44 | 20240610 | 180300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 45 | 20240610 | 180200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 46 | 20240610 | 180100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 47 | 20240610 | 180000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 48 | 20240610 | 175900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 49 | 20240610 | 175800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 50 | 20240610 | 175700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 51 | 20240610 | 175600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 52 | 20240610 | 175500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 53 | 20240610 | 175400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 54 | 20240610 | 175300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 55 | 20240610 | 175200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 56 | 20240610 | 175100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 57 | 20240610 | 175000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 58 | 20240610 | 174900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 59 | 20240610 | 174800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 60 | 20240610 | 174700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 61 | 20240610 | 174600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 62 | 20240610 | 174500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 21409 |
| 63 | 20240610 | 174400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 64 | 20240610 | 174300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 65 | 20240610 | 174200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 66 | 20240610 | 174100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 67 | 20240610 | 174000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 68 | 20240610 | 173900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 69 | 20240610 | 173800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 70 | 20240610 | 173700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 71 | 20240610 | 173600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 72 | 20240610 | 173500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 73 | 20240610 | 173400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 74 | 20240610 | 173300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 75 | 20240610 | 173200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 76 | 20240610 | 173100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 77 | 20240610 | 173000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 78 | 20240610 | 172900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 79 | 20240610 | 172800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 80 | 20240610 | 172700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 81 | 20240610 | 172600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 82 | 20240610 | 172500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 83 | 20240610 | 172400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 84 | 20240610 | 172300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 85 | 20240610 | 172200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 86 | 20240610 | 172100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 87 | 20240610 | 172000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 88 | 20240610 | 171900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 89 | 20240610 | 171800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 90 | 20240610 | 171700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 91 | 20240610 | 171600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 92 | 20240610 | 171500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 21409 |
| 93 | 20240610 | 171400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 94 | 20240610 | 171300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 95 | 20240610 | 171200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 96 | 20240610 | 171100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 97 | 20240610 | 171000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 98 | 20240610 | 170900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 99 | 20240610 | 170800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 100 | 20240610 | 170700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 101 | 20240610 | 170600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 102 | 20240610 | 170500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 103 | 20240610 | 170400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 104 | 20240610 | 170300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 105 | 20240610 | 170200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 106 | 20240610 | 170100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 107 | 20240610 | 170000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 108 | 20240610 | 165900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 109 | 20240610 | 165800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 110 | 20240610 | 165700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 111 | 20240610 | 165600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 112 | 20240610 | 165500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 113 | 20240610 | 165400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 114 | 20240610 | 165300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 115 | 20240610 | 165200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 116 | 20240610 | 165100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 117 | 20240610 | 165000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 118 | 20240610 | 164900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 119 | 20240610 | 164800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 120 | 20240610 | 164700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 121 | 20240610 | 164600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 122 | 20240610 | 164500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 21409 |
| 123 | 20240610 | 164400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 124 | 20240610 | 164300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 125 | 20240610 | 164200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 126 | 20240610 | 164100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 127 | 20240610 | 164000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 128 | 20240610 | 163900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 129 | 20240610 | 163800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 130 | 20240610 | 163700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 131 | 20240610 | 163600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 132 | 20240610 | 163500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 133 | 20240610 | 163400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 134 | 20240610 | 163300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 135 | 20240610 | 163200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 136 | 20240610 | 163100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 137 | 20240610 | 163000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 138 | 20240610 | 162900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 139 | 20240610 | 162800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 140 | 20240610 | 162700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 141 | 20240610 | 162600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 142 | 20240610 | 162500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 143 | 20240610 | 162400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 144 | 20240610 | 162300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 145 | 20240610 | 162200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 146 | 20240610 | 162100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 147 | 20240610 | 162000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 148 | 20240610 | 161900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 149 | 20240610 | 161800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 150 | 20240610 | 161700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 151 | 20240610 | 161600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 152 | 20240610 | 161500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 21409 |
| 153 | 20240610 | 161400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 154 | 20240610 | 161300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 155 | 20240610 | 161200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 156 | 20240610 | 161100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 157 | 20240610 | 161000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 158 | 20240610 | 160900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 159 | 20240610 | 160800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 160 | 20240610 | 160700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 161 | 20240610 | 160600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 162 | 20240610 | 160500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 163 | 20240610 | 160400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 164 | 20240610 | 160300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 165 | 20240610 | 160200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 166 | 20240610 | 160100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 167 | 20240610 | 160000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 168 | 20240610 | 155900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 169 | 20240610 | 155800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 170 | 20240610 | 155700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 171 | 20240610 | 155600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 172 | 20240610 | 155500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 173 | 20240610 | 155400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 174 | 20240610 | 155300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 175 | 20240610 | 155200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 176 | 20240610 | 155100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 177 | 20240610 | 155000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 178 | 20240610 | 154900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 179 | 20240610 | 154800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 180 | 20240610 | 154700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 181 | 20240610 | 154600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 182 | 20240610 | 154500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 21409 |
| 183 | 20240610 | 154400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 184 | 20240610 | 154300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 185 | 20240610 | 154200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 186 | 20240610 | 154100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 187 | 20240610 | 154000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 188 | 20240610 | 153900 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 189 | 20240610 | 153800 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 190 | 20240610 | 153700 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 191 | 20240610 | 153600 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 192 | 20240610 | 153500 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 193 | 20240610 | 153400 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 194 | 20240610 | 153300 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 195 | 20240610 | 153200 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 196 | 20240610 | 153100 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 197 | 20240610 | 153000 | 130768857500 | 377000 | 377000 | 377000 | 377000 | 21409 |
| 198 | 20240610 | 152900 | 122697664500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 199 | 20240610 | 152800 | 122697664500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 200 | 20240610 | 152700 | 122697664500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 201 | 20240610 | 152600 | 122697664500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 202 | 20240610 | 152500 | 122697664500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 203 | 20240610 | 152400 | 122697664500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 204 | 20240610 | 152300 | 122697664500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 205 | 20240610 | 152200 | 122697664500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 206 | 20240610 | 152100 | 122697664500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 207 | 20240610 | 152000 | 122697664500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 208 | 20240610 | 151900 | 122697664500 | 378000 | 377500 | 378500 | 377500 | 1129 |
| 209 | 20240610 | 151800 | 122270960000 | 378000 | 377500 | 378000 | 377500 | 1013 |
| 210 | 20240610 | 151700 | 121888063000 | 378000 | 377500 | 378000 | 377500 | 368 |
| 211 | 20240610 | 151600 | 121749096500 | 378000 | 377500 | 378000 | 377500 | 804 |
| 212 | 20240610 | 151500 | 121445324000 | 377500 | 377500 | 378000 | 377500 | 1579 |
| 213 | 20240610 | 151400 | 120848694000 | 378000 | 377500 | 378000 | 377500 | 520 |
| 214 | 20240610 | 151300 | 120652358500 | 377500 | 377500 | 378000 | 377500 | 1231 |
| 215 | 20240610 | 151200 | 120187576000 | 377500 | 377500 | 378000 | 377000 | 1356 |
| 216 | 20240610 | 151100 | 119675729500 | 377500 | 377000 | 377500 | 377000 | 830 |
| 217 | 20240610 | 151000 | 119362611500 | 377500 | 377500 | 378000 | 377000 | 5665 |
| 218 | 20240610 | 150900 | 117224056500 | 378000 | 378000 | 378000 | 377500 | 431 |
| 219 | 20240610 | 150800 | 117061232000 | 378000 | 377500 | 378000 | 377500 | 768 |
| 220 | 20240610 | 150700 | 116771213500 | 377500 | 378000 | 378000 | 377500 | 892 |
| 221 | 20240610 | 150600 | 116434187000 | 378000 | 377500 | 378000 | 377500 | 543 |
| 222 | 20240610 | 150500 | 116229046000 | 377500 | 377500 | 378000 | 377500 | 797 |
| 223 | 20240610 | 150400 | 115928016000 | 377500 | 378000 | 378000 | 377500 | 877 |
| 224 | 20240610 | 150300 | 115596841500 | 378000 | 378000 | 378000 | 377500 | 1068 |
| 225 | 20240610 | 150200 | 115193555000 | 378000 | 378500 | 378500 | 377500 | 1398 |
| 226 | 20240610 | 150100 | 114665165000 | 378000 | 378000 | 378500 | 378000 | 294 |
| 227 | 20240610 | 150000 | 114554011000 | 378000 | 378000 | 378500 | 378000 | 1521 |
| 228 | 20240610 | 145900 | 113978623500 | 378000 | 378000 | 378500 | 378000 | 590 |
| 229 | 20240610 | 145800 | 113755538500 | 378000 | 378000 | 378500 | 378000 | 2057 |
| 230 | 20240610 | 145700 | 112977977000 | 378000 | 378000 | 378500 | 378000 | 929 |
| 231 | 20240610 | 145600 | 112626791000 | 378000 | 378000 | 378500 | 378000 | 331 |
| 232 | 20240610 | 145500 | 112501663500 | 378000 | 378500 | 378500 | 378000 | 917 |
| 233 | 20240610 | 145400 | 112154986500 | 378500 | 378500 | 378500 | 378000 | 883 |
| 234 | 20240610 | 145300 | 111821177000 | 378000 | 378500 | 378500 | 378000 | 397 |
| 235 | 20240610 | 145200 | 111671071000 | 378000 | 378000 | 378500 | 378000 | 814 |
| 236 | 20240610 | 145100 | 111363307500 | 378500 | 378000 | 378500 | 378000 | 673 |
| 237 | 20240610 | 145000 | 111108674000 | 378500 | 378000 | 378500 | 378000 | 380 |
| 238 | 20240610 | 144900 | 110964958500 | 378500 | 378000 | 378500 | 378000 | 376 |
| 239 | 20240610 | 144800 | 110822806000 | 378500 | 378000 | 378500 | 378000 | 3346 |
| 240 | 20240610 | 144700 | 109557947000 | 378000 | 378000 | 378500 | 378000 | 304 |
| 241 | 20240610 | 144600 | 109442983000 | 378500 | 378000 | 379000 | 378000 | 494 |
| 242 | 20240610 | 144500 | 109256132000 | 378000 | 378500 | 379000 | 378000 | 378 |
| 243 | 20240610 | 144400 | 109113148500 | 378500 | 378500 | 379000 | 378000 | 593 |
| 244 | 20240610 | 144300 | 108888733000 | 378500 | 378500 | 379000 | 378000 | 2010 |
| 245 | 20240610 | 144200 | 108127662000 | 378500 | 378000 | 378500 | 378000 | 450 |
| 246 | 20240610 | 144100 | 107957549500 | 378000 | 378500 | 379000 | 378000 | 2520 |
| 247 | 20240610 | 144000 | 107003909000 | 378500 | 378500 | 379000 | 378500 | 332 |
| 248 | 20240610 | 143900 | 106878227500 | 379000 | 378500 | 379000 | 378500 | 297 |
| 249 | 20240610 | 143800 | 106765802500 | 379000 | 378500 | 379000 | 378500 | 235 |
| 250 | 20240610 | 143700 | 106676844500 | 378500 | 378500 | 379000 | 378500 | 267 |
| 251 | 20240610 | 143600 | 106575756500 | 378500 | 378500 | 379000 | 378500 | 262 |
| 252 | 20240610 | 143500 | 106476577000 | 378500 | 378500 | 379000 | 378500 | 301 |
| 253 | 20240610 | 143400 | 106362623000 | 379000 | 378500 | 379000 | 378500 | 281 |
| 254 | 20240610 | 143300 | 106256255500 | 378500 | 378500 | 379000 | 378500 | 250 |
| 255 | 20240610 | 143200 | 106161620000 | 378500 | 378500 | 379000 | 378500 | 359 |
| 256 | 20240610 | 143100 | 106025714000 | 379000 | 378000 | 379000 | 378000 | 2467 |
| 257 | 20240610 | 143000 | 105091588000 | 378000 | 378500 | 378500 | 378000 | 390 |
| 258 | 20240610 | 142900 | 104944142000 | 378500 | 378000 | 378500 | 378000 | 1620 |
| 259 | 20240610 | 142800 | 104331401000 | 378000 | 378000 | 378500 | 378000 | 154 |
| 260 | 20240610 | 142700 | 104273166500 | 378000 | 378000 | 378500 | 378000 | 282 |
| 261 | 20240610 | 142600 | 104166534000 | 378500 | 378000 | 378500 | 378000 | 586 |
| 262 | 20240610 | 142500 | 103944988000 | 378000 | 378500 | 378500 | 378000 | 610 |
| 263 | 20240610 | 142400 | 103714362000 | 378000 | 378000 | 378500 | 378000 | 467 |
| 264 | 20240610 | 142300 | 103537712000 | 378500 | 378500 | 379000 | 378000 | 4226 |
| 265 | 20240610 | 142200 | 101938228000 | 378500 | 378500 | 379000 | 378500 | 376 |
| 266 | 20240610 | 142100 | 101795858000 | 378500 | 378500 | 379000 | 378500 | 389 |
| 267 | 20240610 | 142000 | 101648577500 | 379000 | 379000 | 379000 | 378500 | 309 |
| 268 | 20240610 | 141900 | 101531602500 | 379000 | 379000 | 379500 | 378500 | 1594 |
| 269 | 20240610 | 141800 | 100927487000 | 379000 | 379500 | 379500 | 379000 | 483 |
| 270 | 20240610 | 141700 | 100744420500 | 379000 | 379000 | 379500 | 379000 | 343 |
| 271 | 20240610 | 141600 | 100614374500 | 379000 | 379500 | 379500 | 379000 | 220 |
| 272 | 20240610 | 141500 | 100530987500 | 379000 | 379000 | 379500 | 379000 | 157 |
| 273 | 20240610 | 141400 | 100471475000 | 379500 | 379000 | 379500 | 379000 | 254 |
| 274 | 20240610 | 141300 | 100375197500 | 379000 | 379000 | 379500 | 379000 | 198 |
| 275 | 20240610 | 141200 | 100300148500 | 379000 | 379000 | 379500 | 379000 | 182 |
| 276 | 20240610 | 141100 | 100231130500 | 379000 | 379000 | 379500 | 379000 | 258 |
| 277 | 20240610 | 141000 | 100133316000 | 379000 | 379500 | 379500 | 379000 | 369 |
| 278 | 20240610 | 140900 | 99993365000 | 379000 | 379000 | 379500 | 379000 | 415 |
| 279 | 20240610 | 140800 | 99835940000 | 379000 | 379000 | 379500 | 379000 | 379 |
| 280 | 20240610 | 140700 | 99692279500 | 379500 | 379000 | 379500 | 379000 | 231 |
| 281 | 20240610 | 140600 | 99604697000 | 379500 | 379000 | 379500 | 379000 | 237 |
| 282 | 20240610 | 140500 | 99514815500 | 379500 | 379000 | 379500 | 379000 | 667 |
| 283 | 20240610 | 140400 | 99261946500 | 379500 | 379000 | 379500 | 379000 | 244 |
| 284 | 20240610 | 140300 | 99169442500 | 379000 | 379000 | 379500 | 379000 | 196 |
| 285 | 20240610 | 140200 | 99095134000 | 379500 | 379000 | 379500 | 379000 | 379 |
| 286 | 20240610 | 140100 | 98951431500 | 379000 | 379000 | 379500 | 379000 | 238 |
| 287 | 20240610 | 140000 | 98861210500 | 379000 | 379500 | 379500 | 379000 | 374 |
| 288 | 20240610 | 135900 | 98719400500 | 379000 | 379500 | 379500 | 379000 | 210 |
| 289 | 20240610 | 135800 | 98639753500 | 379500 | 379500 | 379500 | 379000 | 170 |
| 290 | 20240610 | 135700 | 98575283500 | 380000 | 379000 | 380000 | 379000 | 706 |
| 291 | 20240610 | 135600 | 98307413000 | 379000 | 379500 | 379500 | 379000 | 153 |
| 292 | 20240610 | 135500 | 98249411500 | 379000 | 379000 | 379500 | 379000 | 679 |
| 293 | 20240610 | 135400 | 97992041000 | 379000 | 379500 | 380000 | 379000 | 1566 |
| 294 | 20240610 | 135300 | 97397749500 | 380000 | 380000 | 380000 | 379500 | 413 |
| 295 | 20240610 | 135200 | 97240845000 | 380000 | 380000 | 380000 | 379500 | 395 |
| 296 | 20240610 | 135100 | 97090800000 | 379500 | 380000 | 380000 | 379500 | 399 |
| 297 | 20240610 | 135000 | 96939257000 | 380000 | 380000 | 380000 | 379500 | 148 |
| 298 | 20240610 | 134900 | 96883071000 | 380000 | 380000 | 380000 | 379500 | 128 |
| 299 | 20240610 | 134800 | 96834473500 | 380000 | 379500 | 380000 | 379500 | 194 |
| 300 | 20240610 | 134700 | 96760843000 | 379500 | 379500 | 380000 | 379000 | 1119 |
| 301 | 20240610 | 134600 | 96336170000 | 379500 | 379000 | 379500 | 379000 | 432 |
| 302 | 20240610 | 134500 | 96172306500 | 379000 | 379000 | 379500 | 379000 | 326 |
| 303 | 20240610 | 134400 | 96048665500 | 379000 | 379000 | 379500 | 379000 | 305 |
| 304 | 20240610 | 134300 | 95933054000 | 379000 | 379000 | 379500 | 379000 | 312 |
| 305 | 20240610 | 134200 | 95814791000 | 379500 | 379000 | 379500 | 379000 | 947 |
| 306 | 20240610 | 134100 | 95455469000 | 379000 | 379000 | 379500 | 379000 | 533 |
| 307 | 20240610 | 134000 | 95253329000 | 379000 | 379500 | 379500 | 379000 | 218 |
| 308 | 20240610 | 133900 | 95170689000 | 379000 | 379500 | 379500 | 379000 | 206 |
| 309 | 20240610 | 133800 | 95092591000 | 379000 | 379000 | 379500 | 379000 | 315 |
| 310 | 20240610 | 133700 | 94973193500 | 379000 | 379000 | 379500 | 379000 | 247 |
| 311 | 20240610 | 133600 | 94879531500 | 379000 | 379000 | 379500 | 379000 | 237 |
| 312 | 20240610 | 133500 | 94789676000 | 379500 | 379500 | 379500 | 379000 | 324 |
| 313 | 20240610 | 133400 | 94666857500 | 379000 | 379000 | 379500 | 379000 | 177 |
| 314 | 20240610 | 133300 | 94599756000 | 379000 | 379500 | 379500 | 379000 | 174 |
| 315 | 20240610 | 133200 | 94533800000 | 379500 | 379500 | 380000 | 379000 | 486 |
| 316 | 20240610 | 133100 | 94349381000 | 379500 | 379500 | 380000 | 379500 | 229 |
| 317 | 20240610 | 133000 | 94262463000 | 379500 | 379500 | 379500 | 379000 | 450 |
| 318 | 20240610 | 132900 | 94091742000 | 379500 | 379500 | 380000 | 379000 | 2044 |
| 319 | 20240610 | 132800 | 93315798500 | 379500 | 379500 | 380000 | 379500 | 1564 |
| 320 | 20240610 | 132700 | 92722259000 | 379500 | 380000 | 380500 | 379500 | 2612 |
| 321 | 20240610 | 132600 | 91729968000 | 380000 | 380000 | 380500 | 380000 | 138 |
| 322 | 20240610 | 132500 | 91677512500 | 380000 | 380000 | 380500 | 380000 | 323 |
| 323 | 20240610 | 132400 | 91554708500 | 380000 | 380000 | 380500 | 380000 | 138 |
| 324 | 20240610 | 132300 | 91502260000 | 380000 | 380000 | 380000 | 380000 | 318 |
| 325 | 20240610 | 132200 | 91381420000 | 380000 | 380000 | 380500 | 380000 | 122 |
| 326 | 20240610 | 132100 | 91335048000 | 380500 | 380500 | 380500 | 380000 | 90 |
| 327 | 20240610 | 132000 | 91300833500 | 380500 | 380500 | 380500 | 380000 | 259 |
| 328 | 20240610 | 131900 | 91202334500 | 380500 | 380000 | 380500 | 380000 | 71 |
| 329 | 20240610 | 131800 | 91175343000 | 380000 | 380500 | 381000 | 380000 | 936 |
| 330 | 20240610 | 131700 | 90819255500 | 380500 | 380500 | 381000 | 380500 | 347 |
| 331 | 20240610 | 131600 | 90687088000 | 381000 | 380500 | 381000 | 380500 | 149 |
| 332 | 20240610 | 131500 | 90630351000 | 380500 | 380500 | 381000 | 380500 | 233 |
| 333 | 20240610 | 131400 | 90541686500 | 380500 | 381000 | 381000 | 380500 | 273 |
| 334 | 20240610 | 131300 | 90437792500 | 380500 | 380500 | 381000 | 380500 | 193 |
| 335 | 20240610 | 131200 | 90364355500 | 380500 | 380000 | 380500 | 380000 | 684 |
| 336 | 20240610 | 131100 | 90104215000 | 380000 | 380500 | 380500 | 380000 | 188 |
| 337 | 20240610 | 131000 | 90032726500 | 380500 | 380500 | 381000 | 380500 | 267 |
| 338 | 20240610 | 130900 | 89931123000 | 381000 | 381000 | 381000 | 380000 | 1138 |
| 339 | 20240610 | 130800 | 89497840000 | 380500 | 381000 | 381500 | 380500 | 1888 |
| 340 | 20240610 | 130700 | 88778696500 | 381000 | 381000 | 381500 | 381000 | 480 |
| 341 | 20240610 | 130600 | 88595800000 | 381000 | 381000 | 381500 | 381000 | 248 |
| 342 | 20240610 | 130500 | 88501229500 | 381500 | 381500 | 381500 | 381000 | 268 |
| 343 | 20240610 | 130400 | 88399081000 | 381500 | 381000 | 381500 | 381000 | 436 |
| 344 | 20240610 | 130300 | 88232887500 | 381000 | 381500 | 381500 | 381000 | 590 |
| 345 | 20240610 | 130200 | 88008094500 | 381000 | 380500 | 381500 | 380500 | 1367 |
| 346 | 20240610 | 130100 | 87487241000 | 381000 | 380000 | 381000 | 380000 | 1947 |
| 347 | 20240610 | 130000 | 86746335500 | 380500 | 380500 | 380500 | 380000 | 305 |
| 348 | 20240610 | 125900 | 86630368500 | 380500 | 380000 | 380500 | 380000 | 161 |
| 349 | 20240610 | 125800 | 86569184000 | 380000 | 380000 | 380500 | 380000 | 236 |
| 350 | 20240610 | 125700 | 86479480500 | 380000 | 380000 | 380500 | 380000 | 172 |
| 351 | 20240610 | 125600 | 86414054000 | 380000 | 380000 | 380500 | 379500 | 1186 |
| 352 | 20240610 | 125500 | 85963363500 | 380000 | 379500 | 380000 | 379500 | 220 |
| 353 | 20240610 | 125400 | 85879804000 | 379500 | 379000 | 379500 | 379000 | 963 |
| 354 | 20240610 | 125300 | 85514374500 | 379000 | 379500 | 379500 | 379000 | 85 |
| 355 | 20240610 | 125200 | 85482141000 | 379500 | 379500 | 379500 | 379000 | 209 |
| 356 | 20240610 | 125100 | 85402843500 | 379000 | 379500 | 379500 | 379000 | 494 |
| 357 | 20240610 | 125000 | 85215375000 | 379500 | 379500 | 380000 | 379500 | 1076 |
| 358 | 20240610 | 124900 | 84807029500 | 380000 | 379500 | 380000 | 379500 | 198 |
| 359 | 20240610 | 124800 | 84731886500 | 379500 | 379500 | 379500 | 379000 | 236 |
| 360 | 20240610 | 124700 | 84642339500 | 379500 | 379500 | 380000 | 379000 | 1059 |
| 361 | 20240610 | 124600 | 84240510000 | 380000 | 379500 | 380000 | 379500 | 117 |
| 362 | 20240610 | 124500 | 84196091500 | 379500 | 379000 | 380000 | 379000 | 2253 |
| 363 | 20240610 | 124400 | 83340980500 | 379000 | 379000 | 379500 | 379000 | 460 |
| 364 | 20240610 | 124300 | 83166618000 | 379000 | 380000 | 380000 | 379000 | 2696 |
| 365 | 20240610 | 124200 | 82143696500 | 380000 | 379500 | 380000 | 379500 | 116 |
| 366 | 20240610 | 124100 | 82099670000 | 379500 | 380000 | 380000 | 379500 | 210 |
| 367 | 20240610 | 124000 | 82019957500 | 380000 | 380000 | 380000 | 379500 | 342 |
| 368 | 20240610 | 123900 | 81890150500 | 380000 | 379500 | 380000 | 379500 | 107 |
| 369 | 20240610 | 123800 | 81849531500 | 379500 | 379500 | 380000 | 379500 | 234 |
| 370 | 20240610 | 123700 | 81760689000 | 380000 | 379500 | 380000 | 379500 | 145 |
| 371 | 20240610 | 123600 | 81705657000 | 379500 | 380000 | 380000 | 379500 | 139 |
| 372 | 20240610 | 123500 | 81652902000 | 380000 | 380000 | 380000 | 379500 | 225 |
| 373 | 20240610 | 123400 | 81567405500 | 380500 | 380000 | 380500 | 379500 | 287 |
| 374 | 20240610 | 123300 | 81458353500 | 380000 | 380000 | 380000 | 379500 | 255 |
| 375 | 20240610 | 123200 | 81361459000 | 379500 | 380000 | 380000 | 379500 | 271 |
| 376 | 20240610 | 123100 | 81258516500 | 380000 | 380000 | 380000 | 379500 | 499 |
| 377 | 20240610 | 123000 | 81068935000 | 379500 | 380000 | 380000 | 379500 | 72 |
| 378 | 20240610 | 122900 | 81041583000 | 380000 | 379500 | 380000 | 379500 | 678 |
| 379 | 20240610 | 122800 | 80783978500 | 379500 | 380000 | 380000 | 379500 | 83 |
| 380 | 20240610 | 122700 | 80752463500 | 380000 | 380000 | 380000 | 379500 | 62 |
| 381 | 20240610 | 122600 | 80728909000 | 380000 | 380000 | 380000 | 379500 | 588 |
| 382 | 20240610 | 122500 | 80505479000 | 379500 | 380000 | 380000 | 379500 | 190 |
| 383 | 20240610 | 122400 | 80433295500 | 379500 | 380000 | 380000 | 379500 | 159 |
| 384 | 20240610 | 122300 | 80372936500 | 380000 | 380000 | 380000 | 379500 | 54 |
| 385 | 20240610 | 122200 | 80352427000 | 380000 | 380000 | 380000 | 379500 | 271 |
| 386 | 20240610 | 122100 | 80249520000 | 380000 | 380000 | 380000 | 379500 | 184 |
| 387 | 20240610 | 122000 | 80179622000 | 379500 | 380000 | 380000 | 379500 | 85 |
| 388 | 20240610 | 121900 | 80147341500 | 379500 | 380000 | 380000 | 379500 | 377 |
| 389 | 20240610 | 121800 | 80004152500 | 379500 | 380500 | 380500 | 379500 | 974 |
| 390 | 20240610 | 121700 | 79634040000 | 380000 | 379500 | 380500 | 379500 | 1276 |
| 391 | 20240610 | 121600 | 79149134000 | 380000 | 380000 | 380000 | 379500 | 125 |
| 392 | 20240610 | 121500 | 79101660500 | 380000 | 380000 | 380000 | 379500 | 117 |
| 393 | 20240610 | 121400 | 79057213000 | 379500 | 379500 | 380000 | 379500 | 1309 |
| 394 | 20240610 | 121300 | 78559929000 | 379500 | 379500 | 379500 | 379000 | 132 |
| 395 | 20240610 | 121200 | 78509845000 | 379500 | 380000 | 380000 | 379500 | 201 |
| 396 | 20240610 | 121100 | 78433560500 | 379500 | 379500 | 379500 | 379000 | 369 |
| 397 | 20240610 | 121000 | 78293527500 | 379500 | 379000 | 379500 | 378500 | 409 |
| 398 | 20240610 | 120900 | 78138469500 | 379000 | 379000 | 379000 | 378500 | 364 |
| 399 | 20240610 | 120800 | 78000532500 | 378500 | 378500 | 379000 | 378500 | 90 |
| 400 | 20240610 | 120700 | 77966441500 | 378500 | 379000 | 379000 | 378500 | 360 |
| 401 | 20240610 | 120600 | 77830052500 | 379000 | 379000 | 379500 | 379000 | 1354 |
| 402 | 20240610 | 120500 | 77316885500 | 379000 | 379000 | 379500 | 379000 | 152 |
| 403 | 20240610 | 120400 | 77259271000 | 379000 | 379500 | 379500 | 379000 | 194 |
| 404 | 20240610 | 120300 | 77185742500 | 379000 | 379500 | 379500 | 379000 | 415 |
| 405 | 20240610 | 120200 | 77028448000 | 379000 | 379000 | 379500 | 379000 | 139 |
| 406 | 20240610 | 120100 | 76975763000 | 379000 | 379000 | 379500 | 379000 | 64 |
| 407 | 20240610 | 120000 | 76951499000 | 379000 | 379500 | 380000 | 379000 | 435 |
| 408 | 20240610 | 115900 | 76786557000 | 379500 | 379000 | 379500 | 379000 | 300 |
| 409 | 20240610 | 115800 | 76672714500 | 379500 | 379500 | 379500 | 379000 | 123 |
| 410 | 20240610 | 115700 | 76626042000 | 379500 | 379500 | 379500 | 379000 | 1838 |
| 411 | 20240610 | 115600 | 75928545500 | 380000 | 380000 | 380000 | 379500 | 356 |
| 412 | 20240610 | 115500 | 75793333000 | 380000 | 379500 | 380000 | 379500 | 192 |
| 413 | 20240610 | 115400 | 75720464500 | 379500 | 379500 | 380000 | 379500 | 553 |
| 414 | 20240610 | 115300 | 75510592000 | 380000 | 380000 | 380000 | 379500 | 107 |
| 415 | 20240610 | 115200 | 75469947000 | 380000 | 379500 | 380000 | 379500 | 308 |
| 416 | 20240610 | 115100 | 75353001500 | 379500 | 379500 | 380000 | 379500 | 121 |
| 417 | 20240610 | 115000 | 75307058000 | 380000 | 379500 | 380000 | 379500 | 122 |
| 418 | 20240610 | 114900 | 75260734000 | 380000 | 379500 | 380000 | 379500 | 384 |
| 419 | 20240610 | 114800 | 75114929000 | 379500 | 379500 | 380000 | 379500 | 212 |
| 420 | 20240610 | 114700 | 75034457000 | 379500 | 379500 | 380000 | 379500 | 316 |
| 421 | 20240610 | 114600 | 74914533500 | 380000 | 379500 | 380000 | 379500 | 393 |
| 422 | 20240610 | 114500 | 74765367500 | 379500 | 380000 | 380000 | 379500 | 443 |
| 423 | 20240610 | 114400 | 74597247000 | 379500 | 379500 | 380000 | 379500 | 141 |
| 424 | 20240610 | 114300 | 74543683500 | 379500 | 379000 | 380000 | 379000 | 364 |
| 425 | 20240610 | 114200 | 74405551500 | 379500 | 379000 | 379500 | 379000 | 328 |
| 426 | 20240610 | 114100 | 74281100500 | 379500 | 380000 | 380000 | 379000 | 857 |
| 427 | 20240610 | 114000 | 73955883000 | 379500 | 380000 | 380000 | 379500 | 296 |
| 428 | 20240610 | 113900 | 73843528000 | 380000 | 380000 | 380000 | 379500 | 1508 |
| 429 | 20240610 | 113800 | 73270529000 | 380500 | 380000 | 380500 | 380000 | 99 |
| 430 | 20240610 | 113700 | 73232903000 | 380000 | 380000 | 380500 | 380000 | 133 |
| 431 | 20240610 | 113600 | 73182354500 | 380500 | 380000 | 380500 | 380000 | 264 |
| 432 | 20240610 | 113500 | 73082015000 | 380000 | 380000 | 380500 | 380000 | 508 |
| 433 | 20240610 | 113400 | 72888891500 | 380500 | 380000 | 380500 | 380000 | 100 |
| 434 | 20240610 | 113300 | 72850871500 | 380000 | 380500 | 380500 | 380000 | 305 |
| 435 | 20240610 | 113200 | 72734967000 | 380000 | 380500 | 381000 | 380000 | 1204 |
| 436 | 20240610 | 113100 | 72276849500 | 381000 | 381000 | 381000 | 380500 | 80 |
| 437 | 20240610 | 113000 | 72246389500 | 381000 | 380500 | 381000 | 380000 | 697 |
| 438 | 20240610 | 112900 | 71981187500 | 380500 | 380500 | 380500 | 380000 | 400 |
| 439 | 20240610 | 112800 | 71829006500 | 380500 | 380000 | 380500 | 380000 | 1475 |
| 440 | 20240610 | 112700 | 71268352000 | 379500 | 379500 | 380000 | 379500 | 250 |
| 441 | 20240610 | 112600 | 71173415000 | 380000 | 380500 | 380500 | 380000 | 643 |
| 442 | 20240610 | 112500 | 70929042500 | 380000 | 380000 | 380500 | 380000 | 508 |
| 443 | 20240610 | 112400 | 70735980500 | 380500 | 379500 | 380500 | 379500 | 1001 |
| 444 | 20240610 | 112300 | 70355573000 | 379500 | 379500 | 380000 | 379500 | 316 |
| 445 | 20240610 | 112200 | 70235622000 | 379500 | 380000 | 380000 | 379500 | 369 |
| 446 | 20240610 | 112100 | 70095410500 | 380000 | 380000 | 380000 | 379500 | 179 |
| 447 | 20240610 | 112000 | 70027408500 | 380000 | 379500 | 380000 | 379500 | 209 |
| 448 | 20240610 | 111900 | 69948045000 | 379500 | 379500 | 380000 | 379500 | 252 |
| 449 | 20240610 | 111800 | 69852376000 | 380000 | 379500 | 380000 | 379500 | 357 |
| 450 | 20240610 | 111700 | 69716768500 | 380000 | 379500 | 380000 | 379500 | 847 |
| 451 | 20240610 | 111600 | 69395242000 | 379500 | 380000 | 380000 | 379000 | 1203 |
| 452 | 20240610 | 111500 | 68938708000 | 379500 | 379500 | 380000 | 379500 | 334 |
| 453 | 20240610 | 111400 | 68811912000 | 379500 | 379500 | 380000 | 379500 | 254 |
| 454 | 20240610 | 111300 | 68715509000 | 379500 | 380000 | 380000 | 379500 | 792 |
| 455 | 20240610 | 111200 | 68414940000 | 379500 | 379500 | 380000 | 379500 | 430 |
| 456 | 20240610 | 111100 | 68251661000 | 380000 | 379000 | 380000 | 379000 | 908 |
| 457 | 20240610 | 111000 | 67907144500 | 379000 | 378500 | 379000 | 378500 | 871 |
| 458 | 20240610 | 110900 | 67577076500 | 379000 | 378500 | 379000 | 378500 | 168 |
| 459 | 20240610 | 110800 | 67513475000 | 379000 | 379000 | 379000 | 378500 | 358 |
| 460 | 20240610 | 110700 | 67377875000 | 379000 | 378500 | 379500 | 378500 | 343 |
| 461 | 20240610 | 110600 | 67247903500 | 379000 | 379000 | 379500 | 378500 | 361 |
| 462 | 20240610 | 110500 | 67111086500 | 379000 | 379000 | 379000 | 378500 | 785 |
| 463 | 20240610 | 110400 | 66813668000 | 379000 | 379000 | 379000 | 378500 | 160 |
| 464 | 20240610 | 110300 | 66753064500 | 378500 | 379000 | 379000 | 378500 | 218 |
| 465 | 20240610 | 110200 | 66670490000 | 379000 | 378500 | 379000 | 378500 | 96 |
| 466 | 20240610 | 110100 | 66634122000 | 378500 | 379000 | 379000 | 378500 | 154 |
| 467 | 20240610 | 110000 | 66575795000 | 379000 | 378500 | 379000 | 378500 | 645 |
| 468 | 20240610 | 105900 | 66331361000 | 379000 | 379000 | 379000 | 378500 | 199 |
| 469 | 20240610 | 105800 | 66255961500 | 379000 | 379000 | 379000 | 378500 | 273 |
| 470 | 20240610 | 105700 | 66152508500 | 379000 | 378500 | 379000 | 378500 | 482 |
| 471 | 20240610 | 105600 | 65969910500 | 378500 | 379000 | 379000 | 378500 | 321 |
| 472 | 20240610 | 105500 | 65848283000 | 378500 | 378500 | 379000 | 378500 | 136 |
| 473 | 20240610 | 105400 | 65796795500 | 378500 | 378500 | 379000 | 378500 | 234 |
| 474 | 20240610 | 105300 | 65708223000 | 378500 | 378500 | 379000 | 378000 | 896 |
| 475 | 20240610 | 105200 | 65369160000 | 378000 | 378000 | 378500 | 378000 | 508 |
| 476 | 20240610 | 105100 | 65177028000 | 378000 | 378500 | 378500 | 378000 | 1041 |
| 477 | 20240610 | 105000 | 64783305500 | 378000 | 377500 | 378500 | 377500 | 429 |
| 478 | 20240610 | 104900 | 64621135500 | 377500 | 377500 | 378000 | 377000 | 1826 |
| 479 | 20240610 | 104800 | 63931481500 | 377000 | 377000 | 377500 | 377000 | 241 |
| 480 | 20240610 | 104700 | 63840609500 | 377000 | 377000 | 377500 | 377000 | 2037 |
| 481 | 20240610 | 104600 | 63072600000 | 377500 | 377500 | 377500 | 377000 | 255 |
| 482 | 20240610 | 104500 | 62976403000 | 377500 | 377500 | 377500 | 377000 | 870 |
| 483 | 20240610 | 104400 | 62648294000 | 377000 | 377500 | 377500 | 377000 | 333 |
| 484 | 20240610 | 104300 | 62522708000 | 377000 | 377000 | 377500 | 377000 | 220 |
| 485 | 20240610 | 104200 | 62439742000 | 377000 | 377500 | 377500 | 377000 | 1974 |
| 486 | 20240610 | 104100 | 61695312000 | 377500 | 377500 | 377500 | 377000 | 263 |
| 487 | 20240610 | 104000 | 61596099000 | 377500 | 377500 | 377500 | 377000 | 211 |
| 488 | 20240610 | 103900 | 61516491500 | 377000 | 377000 | 377500 | 377000 | 595 |
| 489 | 20240610 | 103800 | 61292095500 | 377500 | 377000 | 377500 | 377000 | 301 |
| 490 | 20240610 | 103700 | 61178507000 | 377500 | 377500 | 377500 | 377000 | 173 |
| 491 | 20240610 | 103600 | 61113222000 | 377500 | 377500 | 377500 | 377000 | 276 |
| 492 | 20240610 | 103500 | 61009060000 | 377500 | 377500 | 377500 | 377000 | 1064 |
| 493 | 20240610 | 103400 | 60607720500 | 377500 | 377000 | 377500 | 377000 | 946 |
| 494 | 20240610 | 103300 | 60250968500 | 377500 | 377500 | 377500 | 377000 | 1769 |
| 495 | 20240610 | 103200 | 59583941500 | 377500 | 377000 | 377500 | 377000 | 421 |
| 496 | 20240610 | 103100 | 59425167000 | 377000 | 377000 | 377500 | 377000 | 3837 |
| 497 | 20240610 | 103000 | 57978494500 | 377000 | 377000 | 377500 | 377000 | 336 |
| 498 | 20240610 | 102900 | 57851701000 | 377500 | 377500 | 377500 | 377000 | 578 |
| 499 | 20240610 | 102800 | 57633613000 | 377500 | 377500 | 377500 | 377000 | 1455 |
| 500 | 20240610 | 102700 | 57084466000 | 377500 | 378000 | 378000 | 377500 | 4143 |
| 501 | 20240610 | 102600 | 55520461500 | 378000 | 377500 | 378000 | 377500 | 1604 |
| 502 | 20240610 | 102500 | 54914835500 | 377500 | 378000 | 378000 | 377500 | 316 |
| 503 | 20240610 | 102400 | 54795479000 | 378000 | 377500 | 378000 | 377500 | 432 |
| 504 | 20240610 | 102300 | 54632352500 | 378000 | 378000 | 378000 | 377500 | 3463 |
| 505 | 20240610 | 102200 | 53325028000 | 378000 | 378000 | 378000 | 377500 | 143 |
| 506 | 20240610 | 102100 | 53271012500 | 378000 | 377500 | 378000 | 377500 | 685 |
| 507 | 20240610 | 102000 | 53012398500 | 378000 | 377500 | 378000 | 377500 | 849 |
| 508 | 20240610 | 101900 | 52691883500 | 377500 | 378000 | 378000 | 377500 | 817 |
| 509 | 20240610 | 101800 | 52383443000 | 378000 | 377500 | 378000 | 377500 | 538 |
| 510 | 20240610 | 101700 | 52180205500 | 377500 | 378000 | 378000 | 377500 | 503 |
| 511 | 20240610 | 101600 | 51990201500 | 377500 | 378000 | 378500 | 377500 | 616 |
| 512 | 20240610 | 101500 | 51757350000 | 378000 | 378500 | 378500 | 378000 | 890 |
| 513 | 20240610 | 101400 | 51420908500 | 378500 | 378000 | 378500 | 377500 | 916 |
| 514 | 20240610 | 101300 | 51074686500 | 377500 | 378000 | 378000 | 377500 | 421 |
| 515 | 20240610 | 101200 | 50915679000 | 378000 | 378000 | 378000 | 377500 | 683 |
| 516 | 20240610 | 101100 | 50657678000 | 378000 | 377500 | 378000 | 377500 | 316 |
| 517 | 20240610 | 101000 | 50538341000 | 378000 | 377500 | 378000 | 377500 | 223 |
| 518 | 20240610 | 100900 | 50454112000 | 378000 | 378000 | 378000 | 377500 | 438 |
| 519 | 20240610 | 100800 | 50288641000 | 377500 | 378000 | 378000 | 377500 | 653 |
| 520 | 20240610 | 100700 | 50041880500 | 378000 | 377500 | 378000 | 377500 | 359 |
| 521 | 20240610 | 100600 | 49906288500 | 378000 | 378000 | 378000 | 377500 | 285 |
| 522 | 20240610 | 100500 | 49798618500 | 378000 | 378000 | 378000 | 377500 | 1109 |
| 523 | 20240610 | 100400 | 49379439500 | 377500 | 378000 | 378000 | 377500 | 367 |
| 524 | 20240610 | 100300 | 49240806000 | 378000 | 378000 | 378000 | 377500 | 154 |
| 525 | 20240610 | 100200 | 49182606500 | 377500 | 378000 | 378000 | 377500 | 600 |
| 526 | 20240610 | 100100 | 48955870000 | 378000 | 378000 | 378000 | 377500 | 684 |
| 527 | 20240610 | 100000 | 48697444000 | 378000 | 378000 | 378500 | 377500 | 1425 |
| 528 | 20240610 | 095900 | 48158842000 | 378000 | 378000 | 378500 | 377500 | 1318 |
| 529 | 20240610 | 095800 | 47660645000 | 378000 | 378000 | 378000 | 377500 | 981 |
| 530 | 20240610 | 095700 | 47289846000 | 378000 | 378000 | 378500 | 377500 | 683 |
| 531 | 20240610 | 095600 | 47031655500 | 378000 | 378000 | 378500 | 377500 | 1074 |
| 532 | 20240610 | 095500 | 46625661500 | 378000 | 378500 | 378500 | 378000 | 530 |
| 533 | 20240610 | 095400 | 46425314000 | 378000 | 378000 | 378500 | 378000 | 598 |
| 534 | 20240610 | 095300 | 46199232500 | 378500 | 378000 | 378500 | 378000 | 334 |
| 535 | 20240610 | 095200 | 46072970500 | 378500 | 378000 | 378500 | 378000 | 403 |
| 536 | 20240610 | 095100 | 45920611500 | 378000 | 378500 | 378500 | 378000 | 1250 |
| 537 | 20240610 | 095000 | 45448095500 | 378000 | 378000 | 378500 | 378000 | 432 |
| 538 | 20240610 | 094900 | 45284789500 | 378000 | 377500 | 378500 | 377500 | 1640 |
| 539 | 20240610 | 094800 | 44665145500 | 378000 | 377500 | 378000 | 377000 | 1869 |
| 540 | 20240610 | 094700 | 43959656000 | 377000 | 377500 | 377500 | 377000 | 562 |
| 541 | 20240610 | 094600 | 43747595500 | 377500 | 377000 | 377500 | 377000 | 902 |
| 542 | 20240610 | 094500 | 43407287500 | 377500 | 377500 | 378000 | 377000 | 1308 |
| 543 | 20240610 | 094400 | 42913676000 | 377500 | 377500 | 378000 | 377500 | 985 |
| 544 | 20240610 | 094300 | 42541831000 | 377500 | 378000 | 378000 | 377500 | 1024 |
| 545 | 20240610 | 094200 | 42155104500 | 377500 | 377500 | 378000 | 377500 | 1003 |
| 546 | 20240610 | 094100 | 41776410500 | 378000 | 377500 | 378000 | 377500 | 1598 |
| 547 | 20240610 | 094000 | 41173128000 | 378000 | 377500 | 378000 | 377000 | 999 |
| 548 | 20240610 | 093900 | 40796057500 | 377500 | 377500 | 378000 | 377000 | 3787 |
| 549 | 20240610 | 093800 | 39366609500 | 377000 | 378000 | 378500 | 377000 | 6853 |
| 550 | 20240610 | 093700 | 36778418000 | 378500 | 378000 | 378500 | 378000 | 737 |
| 551 | 20240610 | 093600 | 36499749000 | 378500 | 379000 | 379000 | 378000 | 2907 |
| 552 | 20240610 | 093500 | 35399286000 | 378500 | 378500 | 379000 | 378000 | 3260 |
| 553 | 20240610 | 093400 | 34165330000 | 379000 | 378500 | 379000 | 378000 | 2799 |
| 554 | 20240610 | 093300 | 33105976000 | 378000 | 378000 | 378500 | 378000 | 1597 |
| 555 | 20240610 | 093200 | 32502259500 | 378500 | 378500 | 378500 | 378000 | 812 |
| 556 | 20240610 | 093100 | 32195114500 | 378500 | 378500 | 378500 | 378000 | 654 |
| 557 | 20240610 | 093000 | 31947739000 | 378500 | 379000 | 379000 | 378000 | 8938 |
| 558 | 20240610 | 092900 | 28565671500 | 379000 | 379000 | 379000 | 378500 | 325 |
| 559 | 20240610 | 092800 | 28442582500 | 378500 | 379000 | 379000 | 378500 | 486 |
| 560 | 20240610 | 092700 | 28258434000 | 378500 | 379000 | 379500 | 378500 | 876 |
| 561 | 20240610 | 092600 | 27926498000 | 379000 | 379000 | 379000 | 378500 | 1346 |
| 562 | 20240610 | 092500 | 27416380500 | 379000 | 379000 | 379000 | 378500 | 1211 |
| 563 | 20240610 | 092400 | 26957885000 | 379000 | 379000 | 379000 | 378500 | 1826 |
| 564 | 20240610 | 092300 | 26265935000 | 379000 | 379000 | 379000 | 378500 | 1356 |
| 565 | 20240610 | 092200 | 25752089500 | 379000 | 379000 | 379000 | 378500 | 1158 |
| 566 | 20240610 | 092100 | 25313352500 | 379000 | 379000 | 379000 | 378500 | 1655 |
| 567 | 20240610 | 092000 | 24686284500 | 379000 | 379000 | 379500 | 378500 | 1831 |
| 568 | 20240610 | 091900 | 23992553500 | 379000 | 379500 | 379500 | 378500 | 4206 |
| 569 | 20240610 | 091800 | 22398598500 | 379000 | 379500 | 379500 | 379000 | 1349 |
| 570 | 20240610 | 091700 | 21887215500 | 379500 | 379500 | 379500 | 379000 | 1710 |
| 571 | 20240610 | 091600 | 21238559000 | 379500 | 380000 | 380000 | 379000 | 1940 |
| 572 | 20240610 | 091500 | 20502478500 | 380000 | 380000 | 380000 | 379500 | 522 |
| 573 | 20240610 | 091400 | 20304252500 | 379500 | 379500 | 380000 | 379000 | 1288 |
| 574 | 20240610 | 091300 | 19815303000 | 379500 | 380500 | 380500 | 379000 | 4402 |
| 575 | 20240610 | 091200 | 18143432000 | 380500 | 381000 | 381500 | 380000 | 3470 |
| 576 | 20240610 | 091100 | 16822917000 | 381000 | 380500 | 381000 | 380000 | 1035 |
| 577 | 20240610 | 091000 | 16428944500 | 380500 | 380500 | 381000 | 380000 | 1563 |
| 578 | 20240610 | 090900 | 15834306500 | 380500 | 381000 | 381000 | 380000 | 986 |
| 579 | 20240610 | 090800 | 15459372500 | 381000 | 380500 | 381000 | 380000 | 1633 |
| 580 | 20240610 | 090700 | 14838304500 | 380500 | 379500 | 380500 | 379000 | 2436 |
| 581 | 20240610 | 090600 | 13912920500 | 379000 | 379500 | 380000 | 379000 | 1247 |
| 582 | 20240610 | 090500 | 13439727000 | 379500 | 379000 | 380000 | 378500 | 2600 |
| 583 | 20240610 | 090400 | 12453803500 | 379000 | 379000 | 379000 | 378500 | 2834 |
| 584 | 20240610 | 090300 | 11380264500 | 379000 | 380500 | 380500 | 378500 | 8825 |
| 585 | 20240610 | 090200 | 8031833500 | 380000 | 381000 | 381000 | 380000 | 3854 |
| 586 | 20240610 | 090100 | 6565050500 | 381000 | 381000 | 381000 | 380500 | 3308 |
| 587 | 20240610 | 090000 | 5305451500 | 380500 | 383000 | 383500 | 380000 | 13621 |